CTCP Y Dược phẩm Vimedimex (vmd)

15
0.05
(0.33%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-04-01) 		0.05 0.33% 58,400 -2,200 0
14.95
15.80
15
2 tháng
(2026-03-02) 		-0.80 -5.06% 122,800 -3,400 -0.0
14.70
15.80
15
3 tháng
(2026-02-02) 		-1 -6.25% 156,700 -2,700 -0.0
14.70
16.30
15
6 tháng
(2025-11-03) 		-1.30 -7.98% 665,400 6,100 0.1
14.70
18.70
15
12 tháng
(2025-05-06) 		-1.60 -9.64% 2,344,300 4,200 0.1
14.70
20.70
15
24 tháng
(2024-05-13) 		0.47 3.20% 4,153,300 -46,218 -0.8
14.53
20.70
15
36 tháng
(2023-05-17) 		-5.86 -28.09% 9,686,900 9,382 0.3
12.75
20.86
15
60 tháng
(2021-05-27) 		-3.74 -19.95% 21,338,200 -46,818 -3.2
12.75
63.40
15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2023
18.95
 32,600 19.07 19.15 17.76 1,500 0 0.0
06/07/2023
19.07
 6,600 19.39 19.39 18.70 0 0 0
05/07/2023
19.39
 6,900 19.48 19.48 18.42 1,000 0 0.0
04/07/2023
19.48
 5,300 19.56 19.56 19.15 0 0 0
03/07/2023
19.56
 2,400 19.52 19.56 19.15 1,000 0 0.0
30/06/2023
19.52
 11,800 19.39 19.52 19.07 0 0 0
29/06/2023
19.39
 15,900 19.56 19.88 19.23 0 0 0
28/06/2023
19.56
 1,400 19.88 19.88 19.56 0 0 0
27/06/2023
19.88
 5,300 19.56 19.88 19.56 100 0 0.0
26/06/2023
19.56
 500 19.80 19.80 19.56 0 0 0
23/06/2023
19.80
 16,900 19.96 19.96 19.31 0 0 0
22/06/2023
19.96
 21,100 19.68 19.96 19.64 0 0 0
21/06/2023
19.68
 10,400 20.13 20.13 18.90 0 0 0
20/06/2023
20.13
 16,700 20.13 20.86 19.56 5,000 0 0.1
19/06/2023
20.13
 16,400 20.45 20.45 19.48 500 0 0.0
16/06/2023
20.45
 17,200 20.45 20.62 19.96 0 0 0
15/06/2023
20.45
 0 20.45 20.45 20.45 0 0 0
14/06/2023
20.45
 27,900 20.70 20.78 19.88 0 0 0
13/06/2023
20.70
 21,700 20.33 20.78 19.96 0 0 0
12/06/2023
20.33
 23,100 20.53 20.62 19.96 0 0 0
09/06/2023
20.53
 15,900 19.56 20.53 19.72 0 500 -0.0
08/06/2023
19.56
 10,300 19.96 20.21 19.56 0 0 0
07/06/2023
19.96
 37,200 20.37 20.37 19.39 0 0 0
06/06/2023
20.37
 1,100 20.13 20.37 20.09 0 0 0
05/06/2023
20.13
 4,400 19.96 20.29 19.39 0 3,300 -0.1
02/06/2023
19.96
 12,500 20.33 20.33 19.39 0 0 0
01/06/2023
20.33
 18,400 20.33 20.33 19.80 0 0 0
31/05/2023
20.33
 7,300 20.33 20.33 19.56 0 4,500 -0.1
30/05/2023
20.33
 10,500 20.53 20.53 19.56 0 0 0
29/05/2023
20.53
 25,100 20.45 20.53 19.80 0 0 0
26/05/2023
20.45
 3,300 20.45 20.45 19.96 0 1,900 -0.0
25/05/2023
20.45
 3,200 20.29 20.62 19.96 0 0 0
24/05/2023
20.29
 6,600 20.05 20.53 19.96 0 0 0
23/05/2023
20.05
 20,300 20.49 20.62 19.72 0 1,000 -0.0
22/05/2023
20.49
 2,700 20.53 20.53 20.05 0 0 0
19/05/2023
20.53
 17,300 20.53 20.78 19.11 0 0 0
18/05/2023
20.53
 15,100 20.86 20.86 20.05 0 0 0
17/05/2023
20.86
 16,200 20.62 20.86 20.45 0 0 0
16/05/2023
20.62
 11,800 20.70 20.70 19.96 0 700 -0.0
15/05/2023
20.70
 17,200 20.45 20.78 19.96 1,000 400 0.0
12/05/2023
20.45
 1,200 20.41 20.45 20.25 0 0 0
11/05/2023
20.41
 2,600 20.49 20.49 20.29 0 0 0
10/05/2023
20.49
 14,200 20.49 20.58 20.13 0 2,500 -0.1
09/05/2023
20.49
 5,800 20.62 20.62 20.29 0 0 0
08/05/2023
20.62
 19,600 20.53 20.78 20.29 0 0 0
05/05/2023
20.53
 7,900 20.45 20.53 20.21 0 0 0
04/05/2023
20.45
 13,700 20.53 20.78 19.96 0 6,100 -0.2
28/04/2023
20.53
 1,700 20.45 20.62 20.45 0 100 -0.0
27/04/2023
20.45
 28,800 20.33 20.94 19.88 0 1,500 -0.0
26/04/2023
20.33
 1,800 20.45 20.45 20.33 0 600 -0.0
25/04/2023
20.45
 9,300 20.53 20.62 20.13 0 7,300 -0.2
24/04/2023
20.53
 4,100 20.45 20.53 20.29 0 600 -0.0
21/04/2023
20.45
 14,500 20.29 20.62 20.33 0 200 -0.0
20/04/2023
20.29
 16,200 20.37 20.53 20.13 1,000 2,400 -0.0
19/04/2023
20.37
 15,300 20.78 20.78 20.21 0 0 -0.1
18/04/2023
20.78
 12,600 20.62 20.78 20.13 0 4,100 -0.1
17/04/2023
20.62
 22,500 20.37 20.62 19.96 0 0 -0.1
14/04/2023
20.37
 21,700 20.37 20.53 19.96 0 0 -0.1
13/04/2023
20.37
 23,700 19.76 20.45 19.96 0 0 -0.1
12/04/2023
19.76
 9,700 20.13 20.13 19.48 100 4,300 -0.1
11/04/2023
20.13
 20,000 20.49 20.49 19.56 0 0 0.1
10/04/2023
20.49
 32,500 21.19 21.19 20.37 5,200 0 0.1
07/04/2023
21.19
 13,000 21.19 21.19 20.13 0 2,100 -0.1
06/04/2023
21.19
 34,200 20.49 21.19 19.96 0 0 0.0
05/04/2023
20.49
 120,900 20.78 22.21 20.37 0 0 0.0
04/04/2023
20.78
 22,800 20.45 20.86 19.96 0 0 0.0
03/04/2023
20.45
 26,800 20.37 20.62 19.96 100 0 0.0
31/03/2023
20.37
 18,800 20.45 20.45 19.72 0 6,300 -0.2
30/03/2023
20.45
 43,300 20.41 20.45 19.56 0 0 -0.2
29/03/2023
20.41
 48,000 20.45 20.45 19.48 0 8,500 -0.2
28/03/2023
20.45
 8,900 20.62 20.74 20.13 0 0 0
27/03/2023
20.62
 23,500 21.10 21.10 19.64 0 0 0
24/03/2023
21.10
 28,100 20.70 21.19 19.31 1,900 0 0.0
23/03/2023
20.70
 20,900 21.96 21.96 20.53 0 0 0
22/03/2023
21.96
 50,500 21.55 22.16 20.05 1,000 3,000 -0.1
21/03/2023
21.55
 118,100 20.58 22.00 20.53 0 2,600 0.0
20/03/2023
20.58
 32,400 19.23 20.58 20.58 0 1,700 -0.0
17/03/2023
19.23
 52,800 16.87 19.23 19.23 0 1,100 -0.0
16/03/2023
16.87
 17,900 16.87 16.99 16.70 5,500 2,100 0.1
15/03/2023
16.87
 25,800 15.89 16.87 15.89 5,100 100 0.1
14/03/2023
15.89
 5,900 15.48 15.89 15.48 900 300 0.0
13/03/2023
15.48
 19,400 15.12 15.56 15.12 0 0 0.0
10/03/2023
15.12
 4,100 15.16 15.16 15.12 100 0 0.0
09/03/2023
15.16
 7,600 15.16 15.16 15.03 1,200 0 0.0
08/03/2023
15.16
 5,600 15.16 15.32 14.91 0 0 -0.0
07/03/2023
15.16
 6,800 14.99 15.24 14.67 1,400 1,900 -0.0
06/03/2023
14.99
 12,400 14.91 14.99 14.83 0 0 0.0
03/03/2023
14.91
 6,100 14.91 14.91 14.67 0 0 0.0
02/03/2023
14.91
 4,400 15.07 15.07 14.59 200 0 0.0
01/03/2023
15.07
 3,900 15.07 15.07 14.50 0 0 0.0
28/02/2023
15.07
 2,100 15.07 15.07 14.63 0 0 0.0
27/02/2023
15.07
 4,600 14.91 15.07 14.75 0 0 0.0
24/02/2023
14.91
 1,900 14.91 14.91 14.67 0 0 0.0
23/02/2023
14.91
 6,400 15.44 15.44 14.67 0 0 0.0
22/02/2023
15.44
 3,900 15.32 16.05 15.07 0 0 0.0
21/02/2023
15.32
 8,300 15.36 15.40 15.16 0 0 0.0
20/02/2023
15.36
 1,200 15.07 15.65 15.36 0 0 0.0
17/02/2023
15.07
 2,300 15.48 15.48 15.07 300 0 0.0
16/02/2023
15.48
 3,600 15.56 15.65 15.24 0 0 0.0
15/02/2023
15.56
 14,500 15.85 16.22 15.12 800 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |